Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Dynamic Veqtor ETN Barclays (NY: VQT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 164.88 164.88 164.88 164.88 100 +1.63(+1.00%)
Feb 27, 2020 163.25 163.27 163.25 163.25 502 -1.37(-0.83%)
Feb 26, 2020 164.62 164.62 164.62 164.62 0 -0.67(-0.41%)
Feb 25, 2020 165.29 165.29 165.29 165.29 86 -4.41(-2.60%)
Feb 24, 2020 169.71 170.02 169.71 169.71 302 -1.38(-0.81%)
Feb 21, 2020 171.09 171.09 171.09 171.09 100 -0.10(-0.06%)
Feb 20, 2020 171.13 171.19 171.13 171.19 198 -0.12(-0.07%)
Feb 19, 2020 171.31 171.31 171.31 171.31 44 +0.17(+0.10%)
Feb 18, 2020 171.14 171.14 171.14 171.14 7 +0.04(+0.02%)
Feb 14, 2020 171.09 171.09 171.09 171.09 0 -0.06(-0.03%)
Feb 13, 2020 171.15 171.15 171.15 171.15 32 +0.42(+0.25%)
Feb 12, 2020 170.74 170.74 170.74 170.74 0 -0.56(-0.33%)
Feb 11, 2020 171.30 171.30 171.30 171.30 0 +0.96(+0.56%)
Feb 10, 2020 170.34 170.34 170.34 170.34 307 +0.00(+0.00%)
Feb 07, 2020 170.34 170.34 170.34 170.34 0 -0.79(-0.46%)
Feb 06, 2020 171.12 171.12 171.12 171.12 0 +0.44(+0.26%)
Feb 05, 2020 169.77 170.68 169.77 170.68 423 +0.94(+0.55%)
Feb 04, 2020 169.74 169.74 169.74 169.74 88 +0.08(+0.05%)
Feb 03, 2020 167.46 169.66 167.46 169.66 217 +2.25(+1.34%)
Jan 31, 2020 167.41 167.41 167.41 167.41 0 -2.57(-1.51%)
Jan 30, 2020 169.98 169.98 169.98 169.98 4 +0.54(+0.32%)
Jan 29, 2020 169.44 169.44 169.44 169.44 0 -0.12(-0.07%)
Jan 28, 2020 169.56 169.56 169.56 169.56 0 +1.51(+0.90%)
Jan 27, 2020 168.04 168.04 168.04 168.04 100 -1.38(-0.81%)
Jan 24, 2020 170.27 170.27 169.43 169.43 100 -1.49(-0.87%)
Jan 23, 2020 170.92 170.92 170.92 170.92 169 -0.07(-0.04%)
Jan 22, 2020 171.22 171.22 170.99 170.99 156 -0.08(-0.05%)
Jan 21, 2020 171.06 171.06 171.06 171.06 80 -0.54(-0.32%)
Jan 17, 2020 170.64 171.60 170.64 171.60 400 +1.29(+0.76%)
Jan 16, 2020 169.60 170.31 169.60 170.31 479 +0.45(+0.26%)
Jan 15, 2020 169.86 169.86 169.86 169.86 0 +0.51(+0.30%)
Jan 14, 2020 168.46 169.35 168.26 169.35 221 -0.15(-0.09%)
Jan 13, 2020 169.50 169.50 169.50 169.50 0 +0.93(+0.55%)
Jan 10, 2020 167.31 168.57 167.31 168.57 100 -0.40(-0.24%)
Jan 09, 2020 168.97 168.97 168.97 168.97 0 +0.96(+0.57%)
Jan 08, 2020 168.01 168.01 168.01 168.01 2 +1.05(+0.63%)
Jan 07, 2020 166.90 167.28 166.89 166.96 350 -1.31(-0.78%)
Jan 06, 2020 167.54 168.27 167.54 168.27 455 +0.72(+0.43%)
Jan 03, 2020 167.54 167.54 167.54 167.54 100 +0.20(+0.12%)
Jan 02, 2020 166.63 167.50 166.63 167.34 728 +1.34(+0.81%)
Dec 31, 2019 166.00 166.00 166.00 166.00 0 -0.51(-0.31%)
Dec 30, 2019 166.40 166.51 166.27 166.51 527 -0.34(-0.20%)
Dec 27, 2019 167.09 167.09 166.85 166.85 100 -0.42(-0.25%)
Dec 26, 2019 166.33 167.28 166.33 167.28 722 +1.20(+0.72%)
Dec 24, 2019 165.78 166.08 165.78 166.08 400 -0.10(-0.06%)
Dec 23, 2019 166.18 166.18 166.18 166.18 238 -0.24(-0.14%)
Dec 20, 2019 166.42 166.42 166.42 166.42 100 +1.28(+0.77%)
Dec 19, 2019 164.42 165.14 164.26 165.14 5,831 +0.21(+0.13%)
Dec 18, 2019 164.93 164.93 164.93 164.93 0 +0.18(+0.11%)
Dec 17, 2019 164.75 164.75 164.75 164.75 37 -0.25(-0.15%)
Dec 16, 2019 165.00 165.00 165.00 165.00 0 +1.27(+0.78%)
Dec 13, 2019 163.74 163.74 163.74 163.74 100 -0.36(-0.22%)
Dec 12, 2019 163.89 164.09 163.67 164.09 852 +1.30(+0.80%)
Dec 11, 2019 162.80 162.80 162.80 162.80 62 +0.30(+0.18%)
Dec 10, 2019 162.12 162.50 162.08 162.50 200 -0.37(-0.22%)
Dec 09, 2019 162.83 162.87 162.83 162.87 642 +0.09(+0.06%)
Dec 06, 2019 162.77 162.77 162.77 162.77 100 +1.82(+1.13%)
Dec 05, 2019 160.95 160.95 160.95 160.95 0 -0.23(-0.15%)
Dec 04, 2019 161.18 161.18 161.18 161.18 5 +1.17(+0.73%)
Dec 03, 2019 159.65 160.01 159.65 160.01 171 -1.38(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.